Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-08-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $6.66 | $6.66 | 78,900 | — | — |
| 2014-12-30 | $6.73 | $6.73 | 66,000 | — | — |
| 2014-12-29 | $6.71 | $6.71 | 112,100 | — | — |
| 2014-12-26 | $6.98 | $6.98 | 343,900 | — | — |
| 2014-12-24 | $6.72 | $6.72 | 66,900 | — | — |
| 2014-12-23 | $6.85 | $6.85 | 81,100 | — | — |
| 2014-12-22 | $6.96 | $6.96 | 109,400 | — | — |
| 2014-12-19 | $6.80 | $6.80 | 187,000 | — | — |
| 2014-12-18 | $6.80 | $6.80 | 110,700 | — | — |
| 2014-12-17 | $6.52 | $6.52 | 88,600 | — | — |
| 2014-12-16 | $6.18 | $6.18 | 171,900 | — | — |
| 2014-12-15 | $6.20 | $6.20 | 229,100 | — | — |
| 2014-12-12 | $6.51 | $6.51 | 205,600 | — | — |
| 2014-12-11 | $6.48 | $6.48 | 250,300 | — | — |
| 2014-12-10 | $6.84 | $6.84 | 170,400 | — | — |
| 2014-12-09 | $7.08 | $7.08 | 180,300 | — | — |
| 2014-12-08 | $6.92 | $6.92 | 116,200 | — | — |
| 2014-12-05 | $7.07 | $7.07 | 138,800 | — | — |
| 2014-12-04 | $7.01 | $7.01 | 113,300 | — | — |
| 2014-12-03 | $7.02 | $7.02 | 185,100 | — | — |
| 2014-12-02 | $6.52 | $6.52 | 95,700 | — | — |
| 2014-12-01 | $6.48 | $6.48 | 149,300 | — | — |
| 2014-11-28 | $6.55 | $6.55 | 108,100 | — | — |
| 2014-11-26 | $6.97 | $6.97 | 75,700 | — | — |
| 2014-11-25 | $6.96 | $6.96 | 267,500 | — | — |
| 2014-11-24 | $7.08 | $7.08 | 277,900 | — | — |
| 2014-11-21 | $6.76 | $6.76 | 185,000 | — | — |
| 2014-11-20 | $7.07 | $7.07 | 246,800 | — | — |
| 2014-11-19 | $6.38 | $6.38 | 199,000 | — | — |
| 2014-11-18 | $6.35 | $6.35 | 166,300 | — | — |
| 2014-11-17 | $6.34 | $6.34 | 89,600 | — | — |
| 2014-11-14 | $6.52 | $6.52 | 81,100 | — | — |
| 2014-11-13 | $6.55 | $6.55 | 175,800 | — | — |
| 2014-11-12 | $6.61 | $6.61 | 247,100 | — | — |
| 2014-11-11 | $6.53 | $6.53 | 130,500 | — | — |
| 2014-11-10 | $6.60 | $6.60 | 121,400 | — | — |
| 2014-11-07 | $6.60 | $6.60 | 308,100 | — | — |
| 2014-11-06 | $6.81 | $6.81 | 254,900 | — | — |
| 2014-11-05 | $6.63 | $6.63 | 320,200 | — | — |
| 2014-11-04 | $6.71 | $6.71 | 157,600 | — | — |
| 2014-11-03 | $6.70 | $6.70 | 117,900 | — | — |
| 2014-10-31 | $6.55 | $6.55 | 184,300 | — | — |
| 2014-10-30 | $6.32 | $6.32 | 146,500 | — | — |
| 2014-10-29 | $6.20 | $6.20 | 155,300 | — | — |
| 2014-10-28 | $6.49 | $6.49 | 347,300 | — | — |
| 2014-10-27 | $5.81 | $5.81 | 117,700 | — | — |
| 2014-10-24 | $5.90 | $5.90 | 168,100 | — | — |
| 2014-10-23 | $5.93 | $5.93 | 145,100 | — | — |
| 2014-10-22 | $5.85 | $5.85 | 89,000 | — | — |
| 2014-10-21 | $5.89 | $5.89 | 233,700 | — | — |
| 2014-10-20 | $5.97 | $5.97 | 150,100 | — | — |
| 2014-10-17 | $5.88 | $5.88 | 188,100 | — | — |
| 2014-10-16 | $5.92 | $5.92 | 128,200 | — | — |
| 2014-10-15 | $5.83 | $5.83 | 148,800 | — | — |
| 2014-10-14 | $5.61 | $5.61 | 158,500 | — | — |
| 2014-10-13 | $5.46 | $5.46 | 182,200 | — | — |
| 2014-10-10 | $5.73 | $5.73 | 120,600 | — | — |
| 2014-10-09 | $5.71 | $5.71 | 98,500 | — | — |
| 2014-10-08 | $5.98 | $5.98 | 153,100 | — | — |
| 2014-10-07 | $5.83 | $5.83 | 233,600 | — | — |
| 2014-10-06 | $5.84 | $5.84 | 217,400 | — | — |
| 2014-10-03 | $6.07 | $6.07 | 124,900 | — | — |
| 2014-10-02 | $6.15 | $6.15 | 189,500 | — | — |
| 2014-10-01 | $6.14 | $6.14 | 203,400 | — | — |
| 2014-09-30 | $6.18 | $6.18 | 285,800 | — | — |
| 2014-09-29 | $6.45 | $6.45 | 234,300 | — | — |
| 2014-09-26 | $6.27 | $6.27 | 253,300 | — | — |
| 2014-09-25 | $6.19 | $6.19 | 253,000 | — | — |
| 2014-09-24 | $6.16 | $6.16 | 332,600 | — | — |
| 2014-09-23 | $6.02 | $6.02 | 331,100 | — | — |
| 2014-09-22 | $6.41 | $6.41 | 336,600 | — | — |
| 2014-09-19 | $6.64 | $6.64 | 265,700 | — | — |
| 2014-09-18 | $7.24 | $7.24 | 132,200 | — | — |
| 2014-09-17 | $7.47 | $7.47 | 88,400 | — | — |
| 2014-09-16 | $7.77 | $7.77 | 125,700 | — | — |
| 2014-09-15 | $7.65 | $7.65 | 72,600 | — | — |
| 2014-09-12 | $7.80 | $7.80 | 107,300 | — | — |
| 2014-09-11 | $8.07 | $8.07 | 119,200 | — | — |
| 2014-09-10 | $7.96 | $7.96 | 117,600 | — | — |
| 2014-09-09 | $7.72 | $7.72 | 102,800 | — | — |
| 2014-09-08 | $7.87 | $7.87 | 184,000 | — | — |
| 2014-09-05 | $7.66 | $7.66 | 82,100 | — | — |
| 2014-09-04 | $7.71 | $7.71 | 87,200 | — | — |
| 2014-09-03 | $7.77 | $7.77 | 89,700 | — | — |
| 2014-09-02 | $8.19 | $8.19 | 187,900 | — | — |
| 2014-08-29 | $8.02 | $8.02 | 97,700 | — | — |
| 2014-08-28 | $8.26 | $8.26 | 79,400 | — | — |
| 2014-08-27 | $8.23 | $8.23 | 74,900 | — | — |
| 2014-08-26 | $8.13 | $8.13 | 83,600 | — | — |
| 2014-08-25 | $8.30 | $8.30 | 159,000 | — | — |
| 2014-08-22 | $8.31 | $8.31 | 162,400 | — | — |
| 2014-08-21 | $8.87 | $8.87 | 80,700 | — | — |
| 2014-08-20 | $8.87 | $8.87 | 109,200 | — | — |
| 2014-08-19 | $8.95 | $8.95 | 74,900 | — | — |
| 2014-08-18 | $9.01 | $9.01 | 80,000 | — | — |
| 2014-08-15 | $8.89 | $8.89 | 147,100 | — | — |
| 2014-08-14 | $8.87 | $8.87 | 124,600 | — | — |
| 2014-08-13 | $9.08 | $9.08 | 169,100 | — | — |
| 2014-08-12 | $8.96 | $8.96 | 101,600 | — | — |
| 2014-08-11 | $8.92 | $8.92 | 96,500 | — | — |
| 2014-08-08 | $9.11 | $9.11 | 63,600 | — | — |
| 2014-08-07 | $9.02 | $9.02 | 47,200 | — | — |
| 2014-08-06 | $9.16 | $9.16 | 90,100 | — | — |
| 2014-08-05 | $9.18 | $9.18 | 77,500 | — | — |
| 2014-08-04 | $9.12 | $9.12 | 153,700 | — | — |
| 2014-08-01 | $9.08 | $9.08 | 93,400 | — | — |
| 2014-07-31 | $9.16 | $9.16 | 95,500 | — | — |
| 2014-07-30 | $9.56 | $9.56 | 65,900 | — | — |
| 2014-07-29 | $9.57 | $9.57 | 91,400 | — | — |
| 2014-07-28 | $9.83 | $9.83 | 150,800 | — | — |
| 2014-07-25 | $10.03 | $10.03 | 81,100 | — | — |
| 2014-07-24 | $10.43 | $10.43 | 140,300 | — | — |
| 2014-07-23 | $10.15 | $10.15 | 86,800 | — | — |
| 2014-07-22 | $10.67 | $10.67 | 111,600 | — | — |
| 2014-07-21 | $10.35 | $10.35 | 101,500 | — | — |
| 2014-07-18 | $10.30 | $10.30 | 121,300 | — | — |
| 2014-07-17 | $10.37 | $10.37 | 96,900 | — | — |
| 2014-07-16 | $10.69 | $10.69 | 263,300 | — | — |
| 2014-07-15 | $10.60 | $10.60 | 86,100 | — | — |
| 2014-07-14 | $10.60 | $10.60 | 105,600 | — | — |
| 2014-07-11 | $10.49 | $10.49 | 70,100 | — | — |
| 2014-07-10 | $10.34 | $10.34 | 106,700 | — | — |
| 2014-07-09 | $10.39 | $10.39 | 135,500 | — | — |
| 2014-07-08 | $10.61 | $10.61 | 184,300 | — | — |
| 2014-07-07 | $10.62 | $10.62 | 118,100 | — | — |
| 2014-07-03 | $10.81 | $10.81 | 70,900 | — | — |
| 2014-07-02 | $10.58 | $10.58 | 133,100 | — | — |
| 2014-07-01 | $10.45 | $10.45 | 250,900 | — | — |
| 2014-06-30 | $10.04 | $10.04 | 123,400 | — | — |
| 2014-06-27 | $10.28 | $10.28 | 514,700 | — | — |
| 2014-06-26 | $10.29 | $10.29 | 162,300 | — | — |
| 2014-06-25 | $10.33 | $10.33 | 175,500 | — | — |
| 2014-06-24 | $10.26 | $10.26 | 336,300 | — | — |
| 2014-06-23 | $10.30 | $10.30 | 503,600 | — | — |
| 2014-06-20 | $9.83 | $9.83 | 313,700 | — | — |
| 2014-06-19 | $9.57 | $9.57 | 106,600 | — | — |
| 2014-06-18 | $9.63 | $9.63 | 142,500 | — | — |
| 2014-06-17 | $9.58 | $9.58 | 279,800 | — | — |
| 2014-06-16 | $9.55 | $9.55 | 335,700 | — | — |
| 2014-06-13 | $9.46 | $9.46 | 93,300 | — | — |
| 2014-06-12 | $9.36 | $9.36 | 118,900 | — | — |
| 2014-06-11 | $9.60 | $9.60 | 206,600 | — | — |
| 2014-06-10 | $9.63 | $9.63 | 144,400 | — | — |
| 2014-06-09 | $9.82 | $9.82 | 232,000 | — | — |
| 2014-06-06 | $9.76 | $9.76 | 237,300 | — | — |
| 2014-06-05 | $9.67 | $9.67 | 250,000 | — | — |
| 2014-06-04 | $9.57 | $9.57 | 72,400 | — | — |
| 2014-06-03 | $9.56 | $9.56 | 93,900 | — | — |
| 2014-06-02 | $9.52 | $9.52 | 84,100 | — | — |
| 2014-05-30 | $9.52 | $9.52 | 145,800 | — | — |
| 2014-05-29 | $9.56 | $9.56 | 118,300 | — | — |
| 2014-05-28 | $9.57 | $9.57 | 123,600 | — | — |
| 2014-05-27 | $9.59 | $9.59 | 276,200 | — | — |
| 2014-05-23 | $9.56 | $9.56 | 153,600 | — | — |
| 2014-05-22 | $9.41 | $9.41 | 172,800 | — | — |
| 2014-05-21 | $9.29 | $9.29 | 77,300 | — | — |
| 2014-05-20 | $9.40 | $9.40 | 120,100 | — | — |
| 2014-05-19 | $9.59 | $9.59 | 130,100 | — | — |
| 2014-05-16 | $9.59 | $9.59 | 220,300 | — | — |
| 2014-05-15 | $9.42 | $9.42 | 106,700 | — | — |
| 2014-05-14 | $9.41 | $9.41 | 113,900 | — | — |
| 2014-05-13 | $9.58 | $9.58 | 318,900 | — | — |
| 2014-05-12 | $9.60 | $9.60 | 146,800 | — | — |
| 2014-05-09 | $9.39 | $9.39 | 106,200 | — | — |
| 2014-05-08 | $9.16 | $9.16 | 136,400 | — | — |
| 2014-05-07 | $9.60 | $9.60 | 190,600 | — | — |
| 2014-05-06 | $9.02 | $9.02 | 256,500 | — | — |
| 2014-05-05 | $9.91 | $9.91 | 127,500 | — | — |
| 2014-05-02 | $9.64 | $9.64 | 88,000 | — | — |
| 2014-05-01 | $9.62 | $9.62 | 184,200 | — | — |
| 2014-04-30 | $9.71 | $9.71 | 303,200 | — | — |
| 2014-04-29 | $9.30 | $9.30 | 112,400 | — | — |
| 2014-04-28 | $9.30 | $9.30 | 170,800 | — | — |
| 2014-04-25 | $9.18 | $9.18 | 179,000 | — | — |
| 2014-04-24 | $9.25 | $9.25 | 136,000 | — | — |
| 2014-04-23 | $9.25 | $9.25 | 391,700 | — | — |
| 2014-04-22 | $9.30 | $9.30 | 78,000 | — | — |
| 2014-04-21 | $9.21 | $9.21 | 51,100 | — | — |
| 2014-04-17 | $9.26 | $9.26 | 81,800 | — | — |
| 2014-04-16 | $9.24 | $9.24 | 74,000 | — | — |
| 2014-04-15 | $9.22 | $9.22 | 160,900 | — | — |
| 2014-04-14 | $8.89 | $8.89 | 92,100 | — | — |
| 2014-04-11 | $9.01 | $9.01 | 134,600 | — | — |
| 2014-04-10 | $8.93 | $8.93 | 111,200 | — | — |
| 2014-04-09 | $9.44 | $9.44 | 72,500 | — | — |
| 2014-04-08 | $9.29 | $9.29 | 84,300 | — | — |
| 2014-04-07 | $9.09 | $9.09 | 186,000 | — | — |
| 2014-04-04 | $8.88 | $8.88 | 123,600 | — | — |
| 2014-04-03 | $9.20 | $9.20 | 99,500 | — | — |
| 2014-04-02 | $9.29 | $9.29 | 171,400 | — | — |
| 2014-04-01 | $9.41 | $9.41 | 261,700 | — | — |
| 2014-03-31 | $9.12 | $9.12 | 159,100 | — | — |
| 2014-03-28 | $8.68 | $8.68 | 107,000 | — | — |
| 2014-03-27 | $8.49 | $8.49 | 87,200 | — | — |
| 2014-03-26 | $8.51 | $8.51 | 211,800 | — | — |
| 2014-03-25 | $9.14 | $9.14 | 118,100 | — | — |
| 2014-03-24 | $8.96 | $8.96 | 96,200 | — | — |
| 2014-03-21 | $9.08 | $9.08 | 134,200 | — | — |
| 2014-03-20 | $9.06 | $9.06 | 132,300 | — | — |
| 2014-03-19 | $8.99 | $8.99 | 201,200 | — | — |
| 2014-03-18 | $8.81 | $8.81 | 72,300 | — | — |
| 2014-03-17 | $8.56 | $8.56 | 46,200 | — | — |
| 2014-03-14 | $8.53 | $8.53 | 74,200 | — | — |
| 2014-03-13 | $8.41 | $8.41 | 116,800 | — | — |
| 2014-03-12 | $8.61 | $8.61 | 71,400 | — | — |
| 2014-03-11 | $8.70 | $8.70 | 97,200 | — | — |
| 2014-03-10 | $8.85 | $8.85 | 153,200 | — | — |
| 2014-03-07 | $8.91 | $8.91 | 113,900 | — | — |
| 2014-03-06 | $8.91 | $8.91 | 76,500 | — | — |
| 2014-03-05 | $8.99 | $8.99 | 152,600 | — | — |
| 2014-03-04 | $9.05 | $9.05 | 211,600 | — | — |
| 2014-03-03 | $8.92 | $8.92 | 135,800 | — | — |
| 2014-02-28 | $8.92 | $8.92 | 110,500 | — | — |
| 2014-02-27 | $8.97 | $8.97 | 102,800 | — | — |
| 2014-02-26 | $8.89 | $8.89 | 80,900 | — | — |
| 2014-02-25 | $8.84 | $8.84 | 113,500 | — | — |
| 2014-02-24 | $8.82 | $8.82 | 214,300 | — | — |
| 2014-02-21 | $8.77 | $8.77 | 130,300 | — | — |
| 2014-02-20 | $8.68 | $8.68 | 140,100 | — | — |
| 2014-02-19 | $8.49 | $8.49 | 201,600 | — | — |
| 2014-02-18 | $8.40 | $8.40 | 224,300 | — | — |
| 2014-02-14 | $8.39 | $8.39 | 152,700 | — | — |
| 2014-02-13 | $8.40 | $8.40 | 163,400 | — | — |
| 2014-02-12 | $8.13 | $8.13 | 100,700 | — | — |
| 2014-02-11 | $8.22 | $8.22 | 90,800 | — | — |
| 2014-02-10 | $8.16 | $8.16 | 194,100 | — | — |
| 2014-02-07 | $8.12 | $8.12 | 122,400 | — | — |
| 2014-02-06 | $8.03 | $8.03 | 161,900 | — | — |
| 2014-02-05 | $7.82 | $7.82 | 123,600 | — | — |
| 2014-02-04 | $7.85 | $7.85 | 228,600 | — | — |
| 2014-02-03 | $7.39 | $7.39 | 176,000 | — | — |
| 2014-01-31 | $8.00 | $8.00 | 193,000 | — | — |
| 2014-01-30 | $7.97 | $7.97 | 181,600 | — | — |
| 2014-01-29 | $7.72 | $7.72 | 251,300 | — | — |
| 2014-01-28 | $7.51 | $7.51 | 113,800 | — | — |
| 2014-01-27 | $7.45 | $7.45 | 131,400 | — | — |
| 2014-01-24 | $7.50 | $7.50 | 111,600 | — | — |
| 2014-01-23 | $7.76 | $7.76 | 48,100 | — | — |
| 2014-01-22 | $7.77 | $7.77 | 97,500 | — | — |
| 2014-01-21 | $7.74 | $7.74 | 111,500 | — | — |
| 2014-01-17 | $7.58 | $7.58 | 60,600 | — | — |
| 2014-01-16 | $7.61 | $7.61 | 124,400 | — | — |
| 2014-01-15 | $7.59 | $7.59 | 151,000 | — | — |
| 2014-01-14 | $7.53 | $7.53 | 105,100 | — | — |
| 2014-01-13 | $7.30 | $7.30 | 112,300 | — | — |
| 2014-01-10 | $7.52 | $7.52 | 68,600 | — | — |
| 2014-01-09 | $7.55 | $7.55 | 158,400 | — | — |
| 2014-01-08 | $7.40 | $7.40 | 149,700 | — | — |
| 2014-01-07 | $7.64 | $7.64 | 126,300 | — | — |
| 2014-01-06 | $7.51 | $7.51 | 269,300 | — | — |
| 2014-01-03 | $7.33 | $7.33 | 67,500 | — | — |
| 2014-01-02 | $7.15 | $7.15 | 102,500 | — | — |